ConnectM Technology Solutions, Inc. (CNTM)
OTCMKTS · Delayed Price · Currency is USD
5.89
+0.42 (7.74%)
At close: Jul 24, 2026
CNTM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.43 | 5.99 | 5.13 | 5.89 | 5.89 | 7.74% | 6,309 |
| Jul 23, 2026 | 5.81 | 5.81 | 5.47 | 5.47 | 5.47 | -11.11% | 1,561 |
| Jul 22, 2026 | 5.44 | 6.44 | 5.41 | 6.15 | 6.15 | -0.89% | 4,727 |
| Jul 21, 2026 | 6.50 | 6.50 | 5.44 | 6.21 | 6.21 | -0.72% | 4,541 |
| Jul 20, 2026 | 6.88 | 6.92 | 6.25 | 6.25 | 6.25 | -0.16% | 998 |
| Jul 17, 2026 | 6.75 | 6.75 | 5.76 | 6.26 | 6.26 | -1.11% | 6,040 |
| Jul 16, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -8.58% | 284 |
| Jul 15, 2026 | 7.00 | 7.00 | 6.61 | 6.92 | 6.92 | -8.57% | 1,969 |
| Jul 14, 2026 | 6.99 | 7.57 | 6.52 | 7.57 | 7.57 | 8.36% | 2,579 |
| Jul 13, 2026 | 7.32 | 7.33 | 6.37 | 6.99 | 6.99 | -4.52% | 3,517 |
| Jul 10, 2026 | 7.40 | 7.40 | 6.69 | 7.32 | 7.32 | -2.14% | 1,866 |
| Jul 9, 2026 | 7.19 | 7.50 | 7.00 | 7.48 | 7.48 | 10.65% | 3,462 |
| Jul 8, 2026 | 6.80 | 7.10 | 6.76 | 6.76 | 6.76 | -11.52% | 409 |
| Jul 7, 2026 | 7.84 | 8.00 | 7.00 | 7.64 | 7.64 | -8.36% | 4,766 |
| Jul 6, 2026 | 8.18 | 8.65 | 8.00 | 8.34 | 8.34 | -4.17% | 1,306 |
| Jul 2, 2026 | 8.28 | 8.70 | 8.03 | 8.70 | 8.70 | - | 2,267 |
| Jul 1, 2026 | 8.70 | 9.05 | 8.70 | 8.70 | 8.70 | 1.16% | 1,436 |
| Jun 30, 2026 | 8.60 | 8.60 | 8.05 | 8.60 | 8.60 | -1.15% | 2,076 |
| Jun 29, 2026 | 8.03 | 9.00 | 8.03 | 8.70 | 8.70 | -3.97% | 3,846 |
| Jun 26, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | 185 |
| Jun 25, 2026 | 8.01 | 9.06 | 8.01 | 9.06 | 9.06 | 0.33% | 2,455 |
| Jun 24, 2026 | 8.25 | 9.05 | 8.00 | 9.03 | 9.03 | -0.77% | 7,256 |
| Jun 23, 2026 | 8.50 | 9.10 | 7.51 | 9.10 | 9.10 | 7.06% | 5,663 |
| Jun 22, 2026 | 8.11 | 8.50 | 7.59 | 8.50 | 8.50 | 5.59% | 3,391 |
| Jun 18, 2026 | 7.10 | 8.14 | 7.10 | 8.05 | 8.05 | 15.00% | 6,246 |
| Jun 17, 2026 | 6.84 | 7.04 | 6.80 | 7.00 | 7.00 | 1.45% | 2,423 |
| Jun 16, 2026 | 6.05 | 7.00 | 6.05 | 6.90 | 6.90 | -1.29% | 5,983 |
| Jun 15, 2026 | 6.66 | 6.99 | 5.96 | 6.99 | 6.99 | 3.56% | 2,454 |
| Jun 12, 2026 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | -3.57% | 1,953 |
| Jun 11, 2026 | 6.84 | 7.04 | 6.50 | 7.00 | 7.00 | 2.34% | 9,091 |
| Jun 10, 2026 | 6.95 | 6.95 | 6.23 | 6.84 | 6.84 | -1.30% | 3,729 |
| Jun 9, 2026 | 6.90 | 6.93 | 6.90 | 6.93 | 6.93 | - | 1,233 |
| Jun 8, 2026 | 6.90 | 6.93 | 6.48 | 6.93 | 6.93 | -0.29% | 2,108 |
| Jun 5, 2026 | 5.16 | 6.95 | 5.16 | 6.95 | 6.95 | 10.67% | 7,178 |
| Jun 4, 2026 | 5.80 | 6.30 | 4.54 | 6.28 | 6.28 | 9.22% | 11,537 |
| Jun 3, 2026 | 5.78 | 5.79 | 5.20 | 5.75 | 5.75 | -0.52% | 3,816 |
| Jun 2, 2026 | 5.85 | 5.85 | 5.35 | 5.78 | 5.78 | 7.72% | 4,826 |
| Jun 1, 2026 | 5.69 | 5.88 | 5.30 | 5.37 | 5.37 | -9.82% | 2,390 |
| May 29, 2026 | 5.35 | 5.96 | 4.88 | 5.95 | 5.95 | 11.21% | 5,477 |
| May 28, 2026 | 5.09 | 5.38 | 5.02 | 5.35 | 5.35 | -9.32% | 8,343 |
| May 27, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 9.26% | 768 |
| May 26, 2026 | 5.45 | 5.50 | 4.91 | 5.40 | 5.40 | -6.90% | 3,214 |
| May 22, 2026 | 5.84 | 5.84 | 5.21 | 5.80 | 5.80 | 0.87% | 1,811 |
| May 21, 2026 | 5.25 | 5.89 | 5.25 | 5.75 | 5.75 | 7.08% | 2,483 |
| May 20, 2026 | 5.25 | 5.72 | 5.25 | 5.37 | 5.37 | -0.56% | 857 |
| May 19, 2026 | 5.42 | 5.42 | 5.20 | 5.40 | 5.40 | -8.50% | 2,232 |
| May 18, 2026 | 5.80 | 6.05 | 5.28 | 5.90 | 5.90 | -0.98% | 2,556 |
| May 15, 2026 | 5.44 | 5.96 | 5.10 | 5.96 | 5.96 | 10.99% | 33,460 |
| May 14, 2026 | 5.49 | 5.49 | 5.34 | 5.37 | 5.37 | 3.87% | 3,139 |
| May 13, 2026 | 5.75 | 5.75 | 5.17 | 5.17 | 5.17 | -9.46% | 8,204 |